AlphaVest Acquisition Corp (ATMV)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 Oct 2023 - 17 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Oct 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 600 |
| 16 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 15 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 14 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 11 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 10 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 09 Oct 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2,000 |
| 08 Oct 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 07 Oct 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 04 Oct 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 500 |
| 03 Oct 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 14,500 |
| 02 Oct 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3,000 |
| 01 Oct 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| 30 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 27 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 26 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 25 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 23 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 18,700 |
| 20 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
| 19 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
| 18 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 293,500 |
| 17 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 32,200 |
| 16 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 13 Sept 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 12 Sept 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 700 |
| 11 Sept 2024 | 11.13 | 11.15 | 11.11 | 11.12 | 11.12 | 81,100 |
| 10 Sept 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 28,300 |
| 09 Sept 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 06 Sept 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 05 Sept 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 04 Sept 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 03 Sept 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 74,200 |
| 30 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 29 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 28 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 27 Aug 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 76,000 |
| 26 Aug 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 73,000 |
| 23 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 22 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 21 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 20 Aug 2024 | 11.14 | 11.14 | 11.11 | 11.11 | 11.11 | 300 |
| 19 Aug 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 7,400 |
| 16 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 15 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 13 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
| 12 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,900 |
| 07 Aug 2024 | 11.11 | 11.14 | 11.10 | 11.14 | 11.14 | 30,700 |
| 06 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 05 Aug 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,800 |
| 02 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 Aug 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 25,000 |
| 31 Jul 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1,100 |
| 30 Jul 2024 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | 60,800 |
| 29 Jul 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 26 Jul 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 37,900 |
| 25 Jul 2024 | 11.09 | 11.09 | 11.07 | 11.09 | 11.09 | 32,600 |
| 24 Jul 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1,000 |
| 23 Jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 500 |
| 22 Jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 19 Jul 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4,100 |
| 18 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 27,100 |
| 17 Jul 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 27,100 |
| 16 Jul 2024 | 11.05 | 11.06 | 11.05 | 11.05 | 11.05 | 186,500 |
| 15 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 12 Jul 2024 | 11.04 | 11.07 | 11.04 | 11.07 | 11.07 | 253,300 |
| 11 Jul 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 146,700 |
| 10 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
| 09 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 08 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 03 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 02 Jul 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
| 01 Jul 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 28 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 27 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 26 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 25 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 24 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 21 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 20 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 120,000 |
| 18 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 14 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 13 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 11 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 43,900 |
| 10 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 07 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 06 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 05 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 5,700 |
| 04 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4,500 |
| 03 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 31 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 30 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2,200 |
| 29 May 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 2,500 |
| 28 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.